Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Core Equity ETF SPDR (NY: SYE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 68.11 68.46 67.98 68.26 7,544 +0.47(+0.70%)
Dec 28, 2018 68.32 68.84 67.79 67.79 5,271 +0.23(+0.35%)
Dec 27, 2018 66.29 67.73 65.56 67.55 2,169 +0.31(+0.46%)
Dec 26, 2018 64.42 67.24 64.41 67.24 17,592 +2.81(+4.36%)
Dec 24, 2018 65.00 65.25 64.43 64.43 6,924 -1.58(-2.40%)
Dec 21, 2018 68.11 68.11 66.02 66.02 2,893 -1.35(-2.01%)
Dec 20, 2018 68.41 68.41 67.37 67.37 2,886 -1.31(-1.90%)
Dec 19, 2018 70.07 70.07 68.29 68.67 719 -1.00(-1.44%)
Dec 18, 2018 70.32 70.32 69.67 69.67 10,022 +0.19(+0.28%)
Dec 17, 2018 70.55 71.14 69.48 69.48 3,656 -1.78(-2.49%)
Dec 14, 2018 72.19 72.19 71.21 71.26 934 -1.69(-2.32%)
Dec 13, 2018 73.18 73.28 72.87 72.95 3,356 +0.09(+0.12%)
Dec 12, 2018 73.58 73.58 72.86 72.86 659 +0.36(+0.50%)
Dec 11, 2018 73.67 73.67 72.50 72.50 2,037 +0.05(+0.07%)
Dec 10, 2018 71.96 72.45 71.79 72.45 3,729 +0.04(+0.06%)
Dec 07, 2018 73.55 74.15 72.15 72.41 3,739 -1.60(-2.17%)
Dec 06, 2018 72.96 74.02 72.63 74.02 1,227 -0.19(-0.25%)
Dec 04, 2018 75.76 75.76 74.20 74.20 1,973 -2.29(-3.00%)
Dec 03, 2018 76.49 76.49 76.49 76.49 159 +0.88(+1.16%)
Nov 30, 2018 74.93 75.62 74.93 75.62 831 +0.39(+0.52%)
Nov 29, 2018 75.22 75.22 74.91 75.22 592 +0.83(+1.11%)
Nov 28, 2018 73.92 74.39 73.70 74.39 1,236 +1.69(+2.33%)
Nov 27, 2018 72.70 72.70 72.70 72.70 203 +0.00(+0.00%)
Nov 26, 2018 72.71 72.71 72.70 72.70 1,096 +0.35(+0.48%)
Nov 23, 2018 72.35 72.35 72.35 72.35 207 -0.38(-0.53%)
Nov 21, 2018 72.74 72.74 72.74 0 +0.91(+1.26%)
Nov 20, 2018 72.50 72.54 71.81 71.83 2,162 -2.79(-3.74%)
Nov 19, 2018 74.62 74.62 74.62 74.62 308 +0.00(+0.00%)
Nov 16, 2018 74.18 74.62 74.18 74.62 311 +0.40(+0.54%)
Nov 15, 2018 73.34 74.27 73.34 74.22 1,064 +0.78(+1.06%)
Nov 14, 2018 73.50 73.50 73.44 73.44 785 -1.22(-1.64%)
Nov 13, 2018 74.39 74.93 74.39 74.66 7,420 -0.19(-0.25%)
Nov 12, 2018 75.13 75.13 74.85 74.85 1,226 -0.63(-0.83%)
Nov 09, 2018 75.58 75.58 75.48 75.48 1,246 -0.98(-1.28%)
Nov 08, 2018 76.46 76.46 76.46 76.46 734 +0.46(+0.61%)
Nov 07, 2018 75.83 76.06 75.83 76.00 1,459 +1.27(+1.70%)
Nov 06, 2018 74.57 75.01 74.57 74.73 1,171 -0.26(-0.35%)
Nov 05, 2018 74.29 74.99 74.29 74.99 1,360 +0.72(+0.97%)
Nov 02, 2018 74.71 74.71 74.27 74.27 1,454 -0.21(-0.28%)
Nov 01, 2018 74.06 74.48 73.97 74.48 3,247 +0.73(+0.99%)
Oct 31, 2018 73.52 74.23 73.52 73.75 3,440 +0.82(+1.12%)
Oct 30, 2018 71.63 72.93 71.63 72.93 1,841 +1.23(+1.71%)
Oct 29, 2018 72.82 73.38 71.00 71.71 3,168 -0.36(-0.50%)
Oct 26, 2018 71.83 73.12 71.83 72.07 1,038 -1.32(-1.80%)
Oct 25, 2018 72.83 73.42 72.83 73.39 923 +0.82(+1.12%)
Oct 24, 2018 74.14 74.14 72.57 72.57 5,009 -2.64(-3.51%)
Oct 23, 2018 75.21 75.21 250 +0.00(+0.00%)
Oct 22, 2018 75.21 75.21 203 +0.00(+0.00%)
Oct 19, 2018 75.78 76.05 75.21 75.21 5,609 -0.48(-0.64%)
Oct 18, 2018 75.73 75.73 75.69 75.69 869 -0.68(-0.89%)
Oct 17, 2018 76.94 76.94 76.05 76.38 3,872 +0.97(+1.29%)
Oct 16, 2018 75.45 75.46 75.41 75.41 1,022 +0.37(+0.49%)
Oct 15, 2018 75.04 75.04 75.04 75.04 271 +0.31(+0.41%)
Oct 12, 2018 75.02 75.02 74.41 74.73 6,752 +0.28(+0.37%)
Oct 11, 2018 75.17 75.36 74.45 74.45 5,052 -1.95(-2.56%)
Oct 10, 2018 77.19 77.19 76.41 76.41 1,541 -1.77(-2.27%)
Oct 09, 2018 78.52 78.52 78.00 78.18 3,494 +0.40(+0.52%)
Oct 08, 2018 78.09 78.09 77.60 77.77 5,665 -0.14(-0.19%)
Oct 05, 2018 78.13 78.52 77.92 77.92 1,662 -0.12(-0.16%)
Oct 04, 2018 79.27 79.27 78.04 78.04 1,153 -0.90(-1.13%)
Oct 03, 2018 79.31 79.31 78.80 78.94 5,040 +0.21(+0.27%)
Oct 02, 2018 78.94 78.99 78.73 78.73 3,739 +0.09(+0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.